Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AEO240322C00015000 | 2024-03-12 12:56PM EDT | 15.00 | 6.95 | 8.15 | 9.90 | 0.00 | - | - | 1 | 384.77% |
AEO240322C00015500 | 2024-03-12 12:56PM EDT | 15.50 | 6.45 | 7.20 | 8.55 | 0.00 | - | - | 4 | 369.14% |
AEO240322C00017500 | 2024-03-07 4:43PM EDT | 17.50 | 5.67 | 4.00 | 6.30 | 0.00 | - | 173 | 21 | 233.59% |
AEO240322C00019000 | 2024-03-18 9:36AM EDT | 19.00 | 4.00 | 4.50 | 4.70 | -0.25 | -5.88% | 2 | 8 | 129.69% |
AEO240322C00020000 | 2024-03-12 1:42PM EDT | 20.00 | 2.10 | 3.30 | 3.75 | 0.00 | - | 1 | 5 | 141.41% |
AEO240322C00020500 | 2024-03-18 11:04AM EDT | 20.50 | 3.05 | 2.96 | 3.60 | +0.28 | +10.11% | 1 | 3 | 131.25% |
AEO240322C00021000 | 2024-03-13 3:25PM EDT | 21.00 | 2.24 | 2.30 | 2.64 | 0.00 | - | 1 | 84 | 88.67% |
AEO240322C00021500 | 2024-03-18 10:31AM EDT | 21.50 | 1.88 | 1.31 | 2.34 | +0.40 | +27.03% | 4 | 19 | 108.59% |
AEO240322C00022000 | 2024-03-18 1:25PM EDT | 22.00 | 1.62 | 1.50 | 1.79 | +0.49 | +43.36% | 10 | 34 | 62.11% |
AEO240322C00022500 | 2024-03-18 11:54AM EDT | 22.50 | 1.06 | 1.01 | 1.17 | +0.24 | +29.27% | 1 | 55 | 51.17% |
AEO240322C00023000 | 2024-03-18 3:32PM EDT | 23.00 | 0.77 | 0.71 | 0.77 | +0.29 | +60.42% | 48 | 2,565 | 47.07% |
AEO240322C00023500 | 2024-03-18 3:59PM EDT | 23.50 | 0.43 | 0.42 | 0.44 | +0.11 | +34.38% | 179 | 115 | 43.36% |
AEO240322C00024000 | 2024-03-18 3:50PM EDT | 24.00 | 0.22 | 0.21 | 0.24 | +0.06 | +37.50% | 168 | 101 | 43.75% |
AEO240322C00024500 | 2024-03-18 3:49PM EDT | 24.50 | 0.12 | 0.09 | 0.12 | +0.04 | +50.00% | 38 | 166 | 44.53% |
AEO240322C00025000 | 2024-03-18 11:52AM EDT | 25.00 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 31 | 921 | 48.44% |
AEO240322C00025500 | 2024-03-18 1:29PM EDT | 25.50 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 8 | 33 | 51.56% |
AEO240322C00026000 | 2024-03-18 3:02PM EDT | 26.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 34 | 330 | 53.13% |
AEO240322C00026500 | 2024-03-14 9:49AM EDT | 26.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 18 | 28 | 88.67% |
AEO240322C00027000 | 2024-03-07 1:16PM EDT | 27.00 | 0.13 | 0.00 | 0.42 | 0.00 | - | 34 | 31 | 118.36% |
AEO240322C00028000 | 2024-03-08 12:20PM EDT | 28.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 95 | 68.75% |
AEO240322C00029000 | 2024-03-11 10:07AM EDT | 29.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 8 | 111 | 81.25% |
AEO240322C00030000 | 2024-03-08 11:48AM EDT | 30.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 9 | 13 | 175.00% |
AEO240322C00031000 | 2024-03-06 4:47PM EDT | 31.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 46 | 44 | 103.13% |
AEO240322C00032000 | 2024-03-07 12:09PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 129.69% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AEO240322P00014000 | 2024-02-06 1:50PM EDT | 14.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 0 | 206.25% |
AEO240322P00015000 | 2024-02-21 2:58PM EDT | 15.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 181.25% |
AEO240322P00015500 | 2024-02-21 2:58PM EDT | 15.50 | 0.11 | 0.00 | 0.42 | 0.00 | - | - | 0 | 285.94% |
AEO240322P00016000 | 2024-02-12 11:02AM EDT | 16.00 | 0.10 | 0.00 | 0.49 | 0.00 | - | - | 0 | 278.91% |
AEO240322P00016500 | 2024-02-22 2:00PM EDT | 16.50 | 0.12 | 0.00 | 0.42 | 0.00 | - | 2 | 0 | 250.78% |
AEO240322P00017000 | 2024-02-23 4:47PM EDT | 17.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 1 | 0 | 234.38% |
AEO240322P00018000 | 2024-03-06 2:13PM EDT | 18.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 129.69% |
AEO240322P00018500 | 2024-03-08 10:40AM EDT | 18.50 | 0.09 | 0.00 | 0.42 | 0.00 | - | 8 | 8 | 185.55% |
AEO240322P00019000 | 2024-03-18 9:59AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 84.38% |
AEO240322P00019500 | 2024-03-15 12:07PM EDT | 19.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 87.50% |
AEO240322P00020000 | 2024-03-18 1:06PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 176 | 81.25% |
AEO240322P00020500 | 2024-03-18 10:12AM EDT | 20.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 28 | 14 | 70.31% |
AEO240322P00021000 | 2024-03-18 2:25PM EDT | 21.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 47 | 72 | 60.16% |
AEO240322P00021500 | 2024-03-18 12:16PM EDT | 21.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 11 | 75 | 50.00% |
AEO240322P00022000 | 2024-03-18 2:21PM EDT | 22.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 53 | 200 | 46.09% |
AEO240322P00022500 | 2024-03-18 2:21PM EDT | 22.50 | 0.06 | 0.06 | 0.08 | -0.22 | -78.57% | 28 | 183 | 41.80% |
AEO240322P00023000 | 2024-03-18 3:37PM EDT | 23.00 | 0.18 | 0.16 | 0.19 | -0.31 | -63.27% | 60 | 114 | 41.21% |
AEO240322P00023500 | 2024-03-18 3:54PM EDT | 23.50 | 0.38 | 0.36 | 0.39 | -0.29 | -43.28% | 46 | 230 | 41.21% |
AEO240322P00024000 | 2024-03-18 3:12PM EDT | 24.00 | 0.60 | 0.64 | 0.68 | -0.41 | -40.59% | 10 | 142 | 40.63% |
AEO240322P00024500 | 2024-03-04 12:28PM EDT | 24.50 | 1.68 | 0.85 | 1.27 | 0.00 | - | 10 | 220 | 67.58% |
AEO240322P00025000 | 2024-03-11 10:18AM EDT | 25.00 | 2.76 | 1.43 | 1.70 | 0.00 | - | 2 | 146 | 53.13% |
AEO240322P00025500 | 2024-03-04 12:31PM EDT | 25.50 | 2.23 | 1.92 | 2.07 | 0.00 | - | 12 | 81 | 65.63% |
AEO240322P00026000 | 2024-02-15 4:57PM EDT | 26.00 | 3.95 | 2.60 | 2.93 | 0.00 | - | 8 | 8 | 108.79% |
AEO240322P00027000 | 2024-02-27 12:01PM EDT | 27.00 | 3.50 | 3.20 | 4.50 | 0.00 | - | 27 | 0 | 145.12% |
AEO240322P00028000 | 2024-02-27 11:55AM EDT | 28.00 | 4.30 | 4.05 | 5.50 | 0.00 | - | - | 0 | 155.47% |
AEO240322P00029000 | 2024-03-07 12:09PM EDT | 29.00 | 4.05 | 5.10 | 7.20 | 0.00 | - | 30 | 0 | 231.84% |
AEO240322P00030000 | 2024-02-27 11:37AM EDT | 30.00 | 6.05 | 6.05 | 8.50 | 0.00 | - | - | 5 | 269.73% |